TSX:HBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	49.85	50.11	49.85	50.07	50.07	0.34%	6,155
Feb 4, 2025	49.63	49.90	49.63	49.90	49.90	0.06%	13,600
Feb 3, 2025	50.32	50.32	49.76	49.87	49.87	0.63%	13,200
Jan 31, 2025	49.45	49.60	49.37	49.56	49.56	0.22%	20,800
Jan 30, 2025	49.33	49.45	49.31	49.45	49.45	0.53%	8,432
Jan 29, 2025	49.23	49.23	49.08	49.19	49.19	0.08%	7,100
Jan 28, 2025	49.07	49.16	49.03	49.15	49.15	-0.06%	5,002
Jan 27, 2025	49.15	49.18	49.05	49.18	49.18	0.61%	7,405
Jan 24, 2025	48.72	48.92	48.67	48.88	48.88	0.35%	6,200
Jan 23, 2025	48.75	48.80	48.67	48.71	48.71	-0.25%	46,738
Jan 22, 2025	48.99	48.99	48.82	48.83	48.83	-0.35%	13,048
Jan 21, 2025	49.00	49.04	48.99	49.00	49.00	0.20%	9,737
Jan 20, 2025	48.91	48.91	48.82	48.90	48.90	0.27%	48,226
Jan 17, 2025	48.83	48.83	48.70	48.77	48.77	0.25%	32,124
Jan 16, 2025	48.51	48.72	48.48	48.65	48.65	0.50%	14,000
Jan 15, 2025	48.31	48.43	48.24	48.41	48.41	0.90%	10,100
Jan 14, 2025	48.10	48.10	47.96	47.98	47.98	-0.35%	14,905
Jan 13, 2025	48.25	48.25	48.15	48.15	48.15	-0.23%	20,504
Jan 10, 2025	48.21	48.41	48.21	48.26	48.26	-0.80%	24,700
Jan 9, 2025	48.78	48.78	48.65	48.65	48.65	-0.21%	6,400
Jan 8, 2025	48.72	48.78	48.66	48.75	48.75	-0.06%	35,700
Jan 7, 2025	48.95	48.95	48.75	48.78	48.78	-0.45%	17,500
Jan 6, 2025	48.93	49.00	48.85	49.00	49.00	-0.02%	9,228
Jan 3, 2025	49.13	49.13	49.00	49.01	49.01	0.04%	47,600
Jan 2, 2025	49.13	49.13	48.93	48.99	48.99	-0.10%	11,100
Dec 31, 2024	49.00	49.12	48.97	49.04	49.04	0.18%	85,800
Dec 30, 2024	48.72	48.95	48.72	48.95	48.95	0.47%	17,705
Dec 27, 2024	48.85	48.85	48.72	48.72	48.72	0.02%	23,309
Dec 24, 2024	48.58	48.73	48.58	48.71	48.71	-0.14%	4,606
Dec 23, 2024	48.86	48.86	48.75	48.78	48.78	-0.27%	8,023
Dec 20, 2024	48.81	48.91	48.81	48.91	48.91	0.49%	15,134
Dec 19, 2024	48.85	48.85	48.57	48.67	48.67	-0.69%	13,518
Dec 18, 2024	49.25	49.25	49.01	49.01	49.01	-0.57%	23,500
Dec 17, 2024	49.26	49.33	49.24	49.29	49.29	0.24%	18,200
Dec 16, 2024	49.11	49.18	49.00	49.17	49.17	-0.02%	4,700
Dec 13, 2024	49.18	49.18	49.14	49.18	49.18	-0.16%	7,600
Dec 12, 2024	49.33	49.33	49.25	49.26	49.26	-0.36%	4,800
Dec 11, 2024	49.72	49.72	49.36	49.44	49.44	-0.32%	11,114
Dec 10, 2024	49.54	49.64	49.46	49.60	49.60	0.02%	16,400
Dec 9, 2024	49.76	49.76	49.55	49.59	49.59	-0.30%	32,600
Dec 6, 2024	49.75	49.78	49.53	49.74	49.74	0.73%	20,200
Dec 5, 2024	49.31	49.46	49.31	49.38	49.38	-0.06%	7,505
Dec 4, 2024	49.15	49.41	49.15	49.41	49.41	0.28%	22,610
Dec 3, 2024	49.31	49.34	49.24	49.27	49.27	-0.30%	20,000
Dec 2, 2024	49.16	49.50	49.13	49.42	49.42	-0.16%	13,716
Nov 29, 2024	49.17	49.50	49.10	49.50	49.50	1.23%	12,138
Nov 28, 2024	48.95	48.95	48.84	48.90	48.90	0.18%	9,900
Nov 27, 2024	48.80	48.90	48.78	48.81	48.81	0.27%	20,000
Nov 26, 2024	48.65	48.69	48.62	48.68	48.68	0.25%	20,700
Nov 25, 2024	48.50	48.56	48.41	48.56	48.56	0.98%	34,535
Nov 22, 2024	47.84	48.10	47.84	48.09	48.09	0.29%	29,700
Nov 21, 2024	48.17	48.20	47.95	47.95	47.95	-0.52%	16,435
Nov 20, 2024	48.22	48.30	48.19	48.20	48.20	-0.39%	11,238
Nov 19, 2024	48.53	48.53	48.39	48.39	48.39	-0.37%	8,400
Nov 18, 2024	48.87	48.87	48.45	48.57	48.57	-0.02%	24,800
Nov 15, 2024	48.58	48.66	48.50	48.58	48.58	-0.04%	33,902
Nov 14, 2024	48.72	48.72	48.60	48.60	48.60	0.12%	6,644
Nov 13, 2024	48.66	48.66	48.49	48.54	48.54	-0.29%	10,600
Nov 12, 2024	48.85	48.85	48.66	48.68	48.68	-0.65%	32,500
Nov 11, 2024	49.05	49.05	48.97	49.00	49.00	0.04%	10,806
Nov 8, 2024	48.92	48.98	48.88	48.98	48.98	0.29%	3,612
Nov 7, 2024	48.62	48.84	48.62	48.84	48.84	0.80%	20,700
Nov 6, 2024	48.25	48.45	48.25	48.45	48.45	-0.31%	9,100
Nov 5, 2024	48.45	48.62	48.45	48.60	48.60	-0.02%	53,230
Nov 4, 2024	48.62	48.62	48.50	48.61	48.61	0.43%	28,000
Nov 1, 2024	48.65	48.65	48.39	48.40	48.40	-0.47%	1,300
Oct 31, 2024	48.51	48.63	48.41	48.63	48.63	0.33%	12,300
Oct 30, 2024	48.49	48.53	48.45	48.47	48.47	0.12%	4,800
Oct 29, 2024	48.22	48.41	48.15	48.41	48.41	0.29%	37,400
Oct 28, 2024	48.43	48.43	48.25	48.27	48.27	-0.06%	33,000
Oct 25, 2024	48.40	48.47	48.30	48.30	48.30	-0.17%	13,800
Oct 24, 2024	48.26	48.41	48.23	48.38	48.38	0.19%	15,700
Oct 23, 2024	48.30	48.36	48.27	48.29	48.29	-0.25%	16,638
Oct 22, 2024	48.39	48.42	48.34	48.41	48.41	0.08%	6,125
Oct 21, 2024	48.46	48.47	48.36	48.37	48.37	-0.70%	21,400
Oct 18, 2024	48.60	48.71	48.60	48.71	48.71	0.25%	27,100
Oct 17, 2024	48.57	48.64	48.57	48.59	48.59	-0.41%	27,617
Oct 16, 2024	48.82	48.87	48.78	48.79	48.79	0.18%	81,015
Oct 15, 2024	48.45	48.72	48.45	48.70	48.70	0.54%	33,330
Oct 11, 2024	48.26	48.44	48.22	48.44	48.44	0.27%	23,618
Oct 10, 2024	48.27	48.33	48.22	48.31	48.31	0.15%	14,900
Oct 9, 2024	48.21	48.25	48.13	48.24	48.24	0.02%	8,811
Oct 8, 2024	48.19	48.25	48.19	48.23	48.23	0.02%	8,924
Oct 7, 2024	48.17	48.24	48.13	48.22	48.22	-0.23%	31,000
Oct 4, 2024	48.26	48.43	48.26	48.33	48.33	-0.68%	8,913
Oct 3, 2024	48.77	48.77	48.64	48.66	48.66	-0.51%	10,745
Oct 2, 2024	48.94	48.95	48.89	48.91	48.91	-0.57%	24,514
Oct 1, 2024	49.21	49.25	49.16	49.19	49.19	-0.06%	7,201
Sep 30, 2024	49.17	49.22	49.10	49.22	49.22	0.06%	14,520
Sep 27, 2024	49.06	49.19	49.03	49.19	49.19	0.61%	19,107
Sep 26, 2024	49.00	49.00	48.89	48.89	48.89	0.08%	13,300
Sep 25, 2024	49.00	49.00	48.85	48.85	48.85	-0.51%	14,314
Sep 24, 2024	49.03	49.12	48.99	49.10	49.10	-0.04%	23,046
Sep 23, 2024	49.04	49.14	48.91	49.12	49.12	-0.04%	8,800
Sep 20, 2024	49.06	49.14	49.06	49.14	49.14	0.06%	6,800
Sep 19, 2024	49.00	49.13	49.00	49.11	49.11	0.18%	3,910
Sep 18, 2024	49.21	49.26	49.02	49.02	49.02	-0.41%	7,200
Sep 17, 2024	49.27	49.27	49.17	49.22	49.22	-0.26%	4,400
Sep 16, 2024	49.22	49.35	49.22	49.35	49.35	0.37%	6,244
Sep 13, 2024	49.16	49.20	49.11	49.17	49.17	0.06%	14,928